Silverco Mining Ltd. (TSXV:SICO)
Canada · Delayed Price · Currency is CAD 9.40
-0.18 (-1.88%)
Sep 16, 2026, 3:59 PM EST
Silverco Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.84 | 9.84 | 9.31 | 9.31 | - | -2.82% | 35,732 |
| Sep 15, 2026 | 9.87 | 9.90 | 9.41 | 9.58 | 9.58 | -2.84% | 33,539 |
| Sep 14, 2026 | 9.81 | 9.90 | 9.27 | 9.86 | 9.86 | -1.10% | 68,759 |
| Sep 11, 2026 | 10.35 | 10.40 | 9.62 | 9.97 | 9.97 | -0.30% | 35,538 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.86 | 10.00 | 10.00 | -3.38% | 97,909 |
| Sep 9, 2026 | 10.05 | 10.40 | 10.04 | 10.35 | 10.35 | 4.02% | 62,997 |
| Sep 8, 2026 | 10.11 | 10.40 | 9.90 | 9.95 | 9.95 | -0.50% | 93,996 |
| Sep 4, 2026 | 10.23 | 10.23 | 9.77 | 10.00 | 10.00 | -3.19% | 76,294 |
| Sep 3, 2026 | 10.10 | 10.50 | 10.00 | 10.33 | 10.33 | 0.58% | 279,635 |
| Sep 2, 2026 | 9.68 | 10.50 | 9.68 | 10.27 | 10.27 | 4.80% | 153,896 |
| Sep 1, 2026 | 9.93 | 10.16 | 9.75 | 9.80 | 9.80 | -4.02% | 64,829 |
| Aug 31, 2026 | 10.49 | 10.50 | 10.03 | 10.21 | 10.21 | -2.76% | 181,423 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.08 | 10.50 | 10.50 | -3.31% | 420,903 |
| Aug 27, 2026 | 9.99 | 10.87 | 9.80 | 10.86 | 10.86 | 9.70% | 461,112 |
| Aug 26, 2026 | 9.55 | 9.93 | 9.35 | 9.90 | 9.90 | 6.91% | 224,286 |
| Aug 25, 2026 | 8.95 | 9.72 | 8.80 | 9.26 | 9.26 | 4.63% | 105,908 |
| Aug 24, 2026 | 8.76 | 9.17 | 8.49 | 8.85 | 8.85 | 1.72% | 193,159 |
| Aug 21, 2026 | 8.72 | 8.92 | 8.44 | 8.70 | 8.70 | 1.99% | 96,867 |
| Aug 20, 2026 | 8.58 | 8.60 | 8.01 | 8.53 | 8.53 | -0.12% | 61,049 |
| Aug 19, 2026 | 8.20 | 8.69 | 8.15 | 8.54 | 8.54 | 6.09% | 232,577 |
| Aug 18, 2026 | 8.18 | 8.20 | 7.88 | 8.05 | 8.05 | -3.36% | 36,603 |
| Aug 17, 2026 | 8.00 | 8.54 | 7.98 | 8.33 | 8.33 | 3.09% | 91,731 |
| Aug 14, 2026 | 7.74 | 8.16 | 7.74 | 8.08 | 8.08 | 5.48% | 34,494 |
| Aug 13, 2026 | 8.28 | 8.28 | 7.57 | 7.66 | 7.66 | -6.47% | 118,111 |
| Aug 12, 2026 | 8.20 | 8.39 | 8.15 | 8.19 | 8.19 | 0.49% | 74,300 |
| Aug 11, 2026 | 8.20 | 8.27 | 7.94 | 8.15 | 8.15 | -0.24% | 100,241 |
| Aug 10, 2026 | 8.15 | 8.28 | 8.00 | 8.17 | 8.17 | 2.12% | 58,710 |
| Aug 7, 2026 | 8.17 | 8.30 | 7.80 | 8.00 | 8.00 | 4.71% | 50,717 |
| Aug 6, 2026 | 7.57 | 7.65 | 7.14 | 7.64 | 7.64 | 3.38% | 58,763 |
| Aug 5, 2026 | 7.45 | 7.79 | 7.25 | 7.39 | 7.39 | 5.27% | 57,685 |
| Aug 4, 2026 | 6.87 | 7.69 | 6.87 | 7.02 | 7.02 | 4.62% | 67,234 |
| Jul 31, 2026 | 6.97 | 6.97 | 6.54 | 6.71 | 6.71 | -3.73% | 13,982 |
| Jul 30, 2026 | 6.59 | 6.97 | 6.59 | 6.97 | 6.97 | 6.57% | 43,039 |
| Jul 29, 2026 | 6.58 | 6.80 | 6.35 | 6.54 | 6.54 | -0.91% | 20,875 |
| Jul 28, 2026 | 6.62 | 6.80 | 6.30 | 6.60 | 6.60 | -0.15% | 28,269 |
| Jul 27, 2026 | 6.51 | 6.72 | 6.37 | 6.61 | 6.61 | 2.16% | 101,767 |
| Jul 24, 2026 | 6.15 | 6.55 | 6.15 | 6.47 | 6.47 | 9.48% | 57,358 |
| Jul 23, 2026 | 6.37 | 6.63 | 5.91 | 5.91 | 5.91 | -12.18% | 166,889 |
| Jul 22, 2026 | 6.68 | 7.05 | 6.55 | 6.73 | 6.73 | 4.50% | 100,052 |
| Jul 21, 2026 | 6.54 | 6.60 | 6.17 | 6.44 | 6.44 | 5.75% | 46,269 |
| Jul 20, 2026 | 6.33 | 6.36 | 6.03 | 6.09 | 6.09 | -0.16% | 35,266 |
| Jul 17, 2026 | 6.21 | 6.53 | 5.98 | 6.10 | 6.10 | -2.40% | 79,110 |
| Jul 16, 2026 | 7.01 | 7.01 | 6.25 | 6.25 | 6.25 | -8.22% | 159,719 |
| Jul 15, 2026 | 7.11 | 7.22 | 6.68 | 6.81 | 6.81 | 1.64% | 75,845 |
| Jul 14, 2026 | 7.07 | 7.39 | 6.70 | 6.70 | 6.70 | -3.60% | 271,114 |
| Jul 13, 2026 | 7.40 | 7.40 | 6.84 | 6.95 | 6.95 | -5.31% | 38,970 |
| Jul 10, 2026 | 7.39 | 7.48 | 7.27 | 7.34 | 7.34 | -0.81% | 12,130 |
| Jul 9, 2026 | 7.27 | 7.66 | 7.22 | 7.40 | 7.40 | 5.11% | 17,923 |
| Jul 8, 2026 | 7.06 | 7.77 | 6.80 | 7.04 | 7.04 | -3.03% | 40,672 |
| Jul 7, 2026 | 7.55 | 7.55 | 7.10 | 7.26 | 7.26 | -3.84% | 89,217 |